1,348$
3,69%
Echtzeit-Aktienkurs Akoya BioSciences
Bid:
Ask:
Aktienkurse zur Akoya BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 0,97% | 104.239,00 |
| 30.06.2025 | 1,26 | 1,37 | 1,26 | 1,34 | 7,66% | 436.141,00 |
| 27.06.2025 | 1,32 | 1,37 | 1,24 | 1,24 | -6,77% | 4.209.846,00 |
| 26.06.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 3,91% | 434.070,00 |
| 25.06.2025 | 1,25 | 1,30 | 1,21 | 1,28 | 2,40% | 68.875,00 |
| 24.06.2025 | 1,30 | 1,33 | 1,20 | 1,25 | -3,10% | 487.953,00 |
| 23.06.2025 | 1,26 | 1,30 | 1,22 | 1,29 | 2,38% | 184.516,00 |
| 20.06.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,08% | 106.893,00 |
| 18.06.2025 | 1,25 | 1,35 | 1,21 | 1,30 | 4,00% | 310.393,00 |
| 17.06.2025 | 1,25 | 1,29 | 1,23 | 1,25 | -1,57% | 98.918,00 |
| 16.06.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 3,25% | 200.170,00 |
| 13.06.2025 | 1,22 | 1,27 | 1,22 | 1,23 | -2,38% | 80.230,00 |
| 12.06.2025 | 1,31 | 1,34 | 1,25 | 1,26 | -4,55% | 104.113,00 |
| 11.06.2025 | 1,32 | 1,37 | 1,29 | 1,32 | -0,75% | 264.094,00 |
| 10.06.2025 | 1,17 | 1,33 | 1,15 | 1,33 | 18,75% | 546.152,00 |
| 09.06.2025 | 1,16 | 1,17 | 1,09 | 1,12 | -3,45% | 129.216,00 |
| 06.06.2025 | 1,13 | 1,17 | 1,10 | 1,16 | 1,75% | 312.180,00 |
| 05.06.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -1,72% | 74.715,00 |
| 04.06.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 1,75% | 119.549,00 |
| 03.06.2025 | 1,17 | 1,17 | 1,09 | 1,14 | -8,80% | 551.689,00 |
| 02.06.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 0,00% | 283.334,00 |
| 30.05.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 0,81% | 105.610,00 |
| 29.05.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 1,64% | 119.923,00 |
| 28.05.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,94% | 177.599,00 |
| 27.05.2025 | 1,27 | 1,32 | 1,26 | 1,27 | 0,79% | 235.201,00 |
| 23.05.2025 | 1,28 | 1,30 | 1,22 | 1,26 | -3,08% | 405.408,00 |
| 22.05.2025 | 1,29 | 1,44 | 1,28 | 1,30 | 0,00% | 988.375,00 |
| 21.05.2025 | 1,29 | 1,38 | 1,24 | 1,30 | 22,64% | 17.139.290,00 |
| 20.05.2025 | 1,04 | 1,09 | 1,02 | 1,06 | 0,95% | 149.831,00 |
| 19.05.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 1,94% | 106.049,00 |
| 16.05.2025 | 1,00 | 1,06 | 0,98 | 1,03 | 3,01% | 218.825,00 |
| 15.05.2025 | 0,93 | 1,00 | 0,93 | 1,00 | 5,73% | 98.928,00 |
| 14.05.2025 | 1,01 | 1,05 | 0,95 | 0,95 | -6,83% | 218.349,00 |
| 13.05.2025 | 1,15 | 1,16 | 0,98 | 1,02 | -12,50% | 412.496,00 |
| 12.05.2025 | 1,20 | 1,26 | 1,14 | 1,16 | 5,45% | 305.322,00 |
| 09.05.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -3,51% | 132.193,00 |
| 08.05.2025 | 1,13 | 1,18 | 1,11 | 1,14 | 1,33% | 103.238,00 |
| 07.05.2025 | 1,18 | 1,18 | 1,09 | 1,13 | -0,44% | 124.751,00 |
| 06.05.2025 | 1,21 | 1,23 | 1,12 | 1,13 | -9,60% | 112.829,00 |
| 05.05.2025 | 1,21 | 1,33 | 1,19 | 1,25 | 2,46% | 104.598,00 |
| 02.05.2025 | 1,19 | 1,27 | 1,19 | 1,22 | 0,83% | 212.616,00 |
| 01.05.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 0,83% | 157.689,00 |
| 30.04.2025 | 1,26 | 1,28 | 1,20 | 1,20 | -5,51% | 191.341,00 |
| 29.04.2025 | 1,27 | 1,34 | 1,21 | 1,27 | -3,05% | 165.963,00 |
| 28.04.2025 | 1,29 | 1,38 | 1,28 | 1,31 | 0,77% | 85.915,00 |
| 25.04.2025 | 1,23 | 1,33 | 1,20 | 1,30 | 2,36% | 105.297,00 |
| 24.04.2025 | 1,25 | 1,31 | 1,24 | 1,27 | 0,00% | 80.618,00 |
| 23.04.2025 | 1,20 | 1,32 | 1,20 | 1,27 | 8,55% | 126.488,00 |
| 22.04.2025 | 1,10 | 1,20 | 1,10 | 1,17 | 6,36% | 111.179,00 |
| 21.04.2025 | 1,05 | 1,13 | 1,02 | 1,10 | 1,38% | 174.185,00 |
| 17.04.2025 | 1,11 | 1,20 | 1,06 | 1,09 | -1,36% | 326.068,00 |
| 16.04.2025 | 1,20 | 1,24 | 1,07 | 1,10 | -7,56% | 107.555,00 |
| 15.04.2025 | 1,22 | 1,25 | 1,11 | 1,19 | -4,80% | 113.863,00 |
| 14.04.2025 | 1,24 | 1,31 | 1,18 | 1,25 | 0,81% | 172.907,00 |
| 11.04.2025 | 1,11 | 1,24 | 1,11 | 1,24 | 8,30% | 106.980,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,10 | 1,15 | -6,15% | 147.737,00 |
| 09.04.2025 | 1,04 | 1,33 | 1,03 | 1,22 | 16,75% | 158.141,00 |
| 08.04.2025 | 1,22 | 1,25 | 1,02 | 1,05 | -10,68% | 106.431,00 |
| 07.04.2025 | 1,09 | 1,19 | 1,01 | 1,17 | 0,00% | 240.371,00 |
| 04.04.2025 | 1,19 | 1,20 | 1,07 | 1,17 | -4,10% | 161.901,00 |
| 03.04.2025 | 1,34 | 1,34 | 1,22 | 1,22 | -10,29% | 169.078,00 |
| 02.04.2025 | 1,31 | 1,42 | 1,31 | 1,36 | 0,74% | 178.718,00 |
| 01.04.2025 | 1,42 | 1,49 | 1,34 | 1,35 | -4,26% | 200.324,00 |
| 31.03.2025 | 1,38 | 1,43 | 1,32 | 1,41 | -1,40% | 198.113,00 |
| 28.03.2025 | 1,49 | 1,49 | 1,39 | 1,43 | -4,03% | 76.983,00 |
| 27.03.2025 | 1,45 | 1,52 | 1,43 | 1,49 | 2,76% | 104.443,00 |
| 26.03.2025 | 1,54 | 1,58 | 1,43 | 1,45 | -5,84% | 78.629,00 |
| 25.03.2025 | 1,62 | 1,67 | 1,53 | 1,54 | -7,78% | 180.449,00 |
| 24.03.2025 | 1,73 | 1,78 | 1,66 | 1,67 | -1,76% | 230.496,00 |
| 21.03.2025 | 1,65 | 1,76 | 1,64 | 1,70 | 1,19% | 179.908,00 |
| 20.03.2025 | 1,63 | 1,74 | 1,62 | 1,68 | 0,00% | 123.426,00 |
| 19.03.2025 | 1,60 | 1,73 | 1,60 | 1,68 | 3,70% | 90.891,00 |
| 18.03.2025 | 1,50 | 1,62 | 1,39 | 1,62 | 3,85% | 470.377,00 |
| 17.03.2025 | 1,50 | 1,61 | 1,50 | 1,56 | 4,00% | 344.100,00 |
| 14.03.2025 | 1,50 | 1,78 | 1,48 | 1,50 | 1,35% | 227.309,00 |
| 13.03.2025 | 1,56 | 1,57 | 1,48 | 1,48 | -5,73% | 208.852,00 |
| 12.03.2025 | 1,65 | 1,71 | 1,56 | 1,57 | -3,98% | 333.627,00 |
| 11.03.2025 | 1,57 | 1,69 | 1,54 | 1,64 | 6,51% | 763.591,00 |
| 10.03.2025 | 1,58 | 1,58 | 1,52 | 1,54 | -3,46% | 510.663,00 |
| 07.03.2025 | 1,57 | 1,60 | 1,52 | 1,59 | 1,60% | 276.406,00 |
| 06.03.2025 | 1,57 | 1,68 | 1,54 | 1,57 | -2,19% | 289.766,00 |
| 05.03.2025 | 1,58 | 1,69 | 1,56 | 1,60 | -2,14% | 191.998,00 |
| 04.03.2025 | 1,43 | 1,64 | 1,43 | 1,64 | 5,48% | 530.290,00 |
| 03.03.2025 | 1,60 | 1,65 | 1,55 | 1,55 | -4,91% | 379.583,00 |
| 28.02.2025 | 1,65 | 1,69 | 1,59 | 1,63 | -1,81% | 185.953,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,65 | 1,66 | -5,68% | 196.353,00 |
| 26.02.2025 | 1,78 | 1,83 | 1,72 | 1,76 | -1,68% | 215.527,00 |
| 25.02.2025 | 1,80 | 1,82 | 1,70 | 1,79 | -2,19% | 284.861,00 |
| 24.02.2025 | 2,06 | 2,06 | 1,82 | 1,83 | -10,73% | 670.712,00 |
| 21.02.2025 | 2,10 | 2,10 | 1,97 | 2,05 | -0,49% | 489.714,00 |
| 20.02.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -6,36% | 689.201,00 |
| 19.02.2025 | 2,13 | 2,21 | 2,09 | 2,20 | 3,29% | 357.305,00 |
| 18.02.2025 | 2,32 | 2,37 | 2,12 | 2,13 | -7,79% | 254.473,00 |
| 14.02.2025 | 2,25 | 2,36 | 2,25 | 2,31 | 2,67% | 275.785,00 |
| 13.02.2025 | 2,32 | 2,36 | 2,23 | 2,25 | 0,45% | 431.561,00 |
| 12.02.2025 | 2,25 | 2,29 | 2,21 | 2,24 | -2,18% | 264.785,00 |
| 11.02.2025 | 2,30 | 2,33 | 2,24 | 2,29 | -2,14% | 441.855,00 |
| 10.02.2025 | 2,47 | 2,47 | 2,31 | 2,34 | -4,88% | 509.255,00 |
| 07.02.2025 | 2,50 | 2,51 | 2,39 | 2,46 | -1,99% | 419.277,00 |
| 06.02.2025 | 2,70 | 2,74 | 2,51 | 2,51 | -7,04% | 359.108,00 |